One ETF JPX/S&P 設備・人材投資指数の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/10/05 | 1,615 | 1,615 | 1,613 | 1,613 | +23 | +1.4% | 340 |
2020/10/02 | 1,608 | 1,608 | 1,590 | 1,590 | - | - | 590 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,619 | 1,619 | 1,618 | 1,618 | -21 | -1.3% | 180 |
2020/09/29 | 1,639 | 1,639 | 1,639 | 1,639 | +23 | +1.4% | 160 |
2020/09/28 | 1,605 | 1,616 | 1,605 | 1,616 | +14 | +0.9% | 2,110 |
2020/09/25 | 1,602 | 1,602 | 1,602 | 1,602 | +5 | +0.3% | 130 |
2020/09/24 | 1,595 | 1,597 | 1,595 | 1,597 | -4 | -0.2% | 250 |
2020/09/23 | 1,601 | 1,601 | 1,601 | 1,601 | -3 | -0.2% | 160 |
2020/09/18 | 1,604 | 1,604 | 1,604 | 1,604 | +6 | +0.4% | 120 |
2020/09/17 | 1,595 | 1,598 | 1,595 | 1,598 | -4 | -0.2% | 170 |
2020/09/16 | 1,602 | 1,602 | 1,602 | 1,602 | +7 | +0.4% | 10 |
2020/09/15 | 1,593 | 1,595 | 1,593 | 1,595 | -9 | -0.6% | 170 |
2020/09/14 | 1,604 | 1,604 | 1,604 | 1,604 | +7 | +0.4% | 220 |
2020/09/11 | 1,598 | 1,598 | 1,597 | 1,597 | +13 | +0.8% | 140 |
2020/09/10 | 1,584 | 1,584 | 1,584 | 1,584 | +18 | +1.1% | 210 |
2020/09/09 | 1,566 | 1,566 | 1,566 | 1,566 | -12 | -0.8% | 150 |
2020/09/08 | 1,578 | 1,578 | 1,578 | 1,578 | +7 | +0.4% | 50 |
2020/09/07 | 1,574 | 1,574 | 1,571 | 1,571 | -10 | -0.6% | 60 |
2020/09/04 | 1,581 | 1,581 | 1,581 | 1,581 | -20 | -1.2% | 190 |
2020/09/03 | 1,603 | 1,605 | 1,601 | 1,601 | +11 | +0.7% | 150 |
2020/09/02 | 1,593 | 1,593 | 1,590 | 1,590 | +7 | +0.4% | 80 |
2020/09/01 | 1,583 | 1,583 | 1,583 | 1,583 | -5 | -0.3% | 170 |
2020/08/31 | 1,596 | 1,596 | 1,587 | 1,588 | +17 | +1.1% | 2,640 |
2020/08/28 | 1,590 | 1,591 | 1,559 | 1,571 | -5 | -0.3% | 300 |
2020/08/27 | 1,580 | 1,581 | 1,576 | 1,576 | -6 | -0.4% | 3,220 |
2020/08/26 | 1,582 | 1,582 | 1,582 | 1,582 | -9 | -0.6% | 70 |
2020/08/25 | 1,589 | 1,591 | 1,589 | 1,591 | +16 | +1% | 330 |
2020/08/24 | 1,575 | 1,575 | 1,575 | 1,575 | +4 | +0.3% | 20 |
2020/08/21 | 1,571 | 1,571 | 1,571 | 1,571 | +7 | +0.4% | 80 |
2020/08/20 | 1,564 | 1,564 | 1,564 | 1,564 | -12 | -0.8% | 160 |
2020/08/19 | 1,576 | 1,576 | 1,576 | 1,576 | +4 | +0.3% | 100 |
2020/08/18 | 1,564 | 1,572 | 1,564 | 1,572 | +2 | +0.1% | 270 |
2020/08/17 | 1,570 | 1,570 | 1,570 | 1,570 | -10 | -0.6% | 120 |
2020/08/14 | 1,579 | 1,581 | 1,579 | 1,580 | -3 | -0.2% | 40 |
2020/08/13 | 1,573 | 1,583 | 1,573 | 1,583 | +21 | +1.3% | 290 |
2020/08/12 | 1,562 | 1,562 | 1,562 | 1,562 | +21 | +1.4% | 260 |
2020/08/11 | 1,521 | 1,541 | 1,521 | 1,541 | +35 | +2.3% | 410 |
2020/08/07 | 1,506 | 1,506 | 1,506 | 1,506 | -6 | -0.4% | 20 |
2020/08/06 | 1,512 | 1,512 | 1,512 | 1,512 | -3 | -0.2% | 30 |
2020/08/05 | 1,506 | 1,517 | 1,506 | 1,515 | +3 | +0.2% | 410 |
2020/08/04 | 1,512 | 1,512 | 1,512 | 1,512 | +29 | +2% | 350 |
2020/08/03 | 1,483 | 1,483 | 1,483 | 1,483 | +18 | +1.2% | 130 |
2020/07/31 | 1,465 | 1,465 | 1,465 | 1,465 | -33 | -2.2% | 400 |
2020/07/30 | 1,504 | 1,504 | 1,498 | 1,498 | -12 | -0.8% | 80 |
2020/07/29 | 1,510 | 1,510 | 1,510 | 1,510 | -15 | -1% | 260 |
2020/07/28 | 1,535 | 1,535 | 1,525 | 1,525 | -6 | -0.4% | 440 |
2020/07/27 | 1,531 | 1,531 | 1,531 | 1,531 | +2 | +0.1% | 10 |
2020/07/22 | 1,529 | 1,529 | 1,529 | 1,529 | -10 | -0.6% | 70 |
2020/07/21 | 1,535 | 1,541 | 1,535 | 1,539 | +8 | +0.5% | 120 |
1001~
1050
件表示中 / 2054件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム